Börse:
11,840€
-1,21%
Echtzeit-Aktienkurs Electricite de France S.A. (E.D.F.)
Bid:
11,805€
Ask:
11,875€
Aktienkurse zur Electricite de France S.A. (E.D.F.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 12,04 | 12,04 | 11,73 | 11,82 | -1,42% | - |
| 14.06.2021 | 12,20 | 12,40 | 11,74 | 11,99 | -0,58% | 5.294.438,00 |
| 11.06.2021 | 11,86 | 12,06 | 11,85 | 12,06 | 3,30% | 3.232.361,00 |
| 10.06.2021 | 11,97 | 11,97 | 11,60 | 11,67 | -2,47% | 2.074.857,00 |
| 09.06.2021 | 11,74 | 12,02 | 11,66 | 11,97 | 2,35% | 2.501.778,00 |
| 08.06.2021 | 11,60 | 11,75 | 11,46 | 11,69 | 0,47% | 2.466.760,00 |
| 07.06.2021 | 11,22 | 11,79 | 11,09 | 11,64 | 3,70% | 3.790.263,00 |
| 04.06.2021 | 11,31 | 11,31 | 11,14 | 11,22 | -0,80% | 1.446.101,00 |
| 03.06.2021 | 11,38 | 11,38 | 11,19 | 11,31 | -0,62% | 1.610.866,00 |
| 02.06.2021 | 11,55 | 11,55 | 11,34 | 11,38 | -1,22% | 1.680.604,00 |
| 01.06.2021 | 11,50 | 11,57 | 11,39 | 11,52 | 0,83% | 1.912.026,00 |
| 31.05.2021 | 11,59 | 11,62 | 11,38 | 11,43 | -1,55% | 1.691.557,00 |
| 28.05.2021 | 11,48 | 11,66 | 11,39 | 11,61 | 1,31% | 2.353.655,00 |
| 27.05.2021 | 11,57 | 11,57 | 11,42 | 11,46 | -1,12% | 14.182.962,00 |
| 26.05.2021 | 11,67 | 11,68 | 11,52 | 11,59 | -0,34% | 2.184.250,00 |
| 25.05.2021 | 11,69 | 11,75 | 11,63 | 11,63 | -0,51% | 2.089.471,00 |
| 24.05.2021 | 11,73 | 11,82 | 11,63 | 11,69 | -0,85% | 1.528.067,00 |
| 21.05.2021 | 11,66 | 11,86 | 11,65 | 11,79 | 1,38% | 2.297.168,00 |
| 20.05.2021 | 11,57 | 11,63 | 11,43 | 11,63 | 0,78% | 1.858.230,00 |
| 19.05.2021 | 11,68 | 11,68 | 11,40 | 11,54 | -1,75% | 2.407.931,00 |
| 18.05.2021 | 11,88 | 12,06 | 11,73 | 11,74 | -0,55% | 2.148.592,00 |
| 17.05.2021 | 11,89 | 11,93 | 11,63 | 11,81 | -0,51% | 2.001.782,00 |
| 14.05.2021 | 11,60 | 11,91 | 11,46 | 11,87 | 2,86% | 2.651.830,00 |
| 13.05.2021 | 11,32 | 11,61 | 11,22 | 11,54 | 1,10% | 2.968.553,00 |
| 12.05.2021 | 11,24 | 11,56 | 11,22 | 11,41 | -0,44% | 3.114.098,00 |
| 11.05.2021 | 11,63 | 11,63 | 11,30 | 11,46 | -1,93% | 4.120.368,00 |
| 10.05.2021 | 11,84 | 11,92 | 11,69 | 11,69 | -0,97% | 1.701.709,00 |
| 07.05.2021 | 11,77 | 11,83 | 11,65 | 11,80 | 0,55% | 1.956.420,00 |
| 06.05.2021 | 12,06 | 12,12 | 11,60 | 11,74 | -2,90% | 3.018.477,00 |
| 05.05.2021 | 11,99 | 12,17 | 11,99 | 12,09 | 1,17% | 2.274.055,00 |
| 04.05.2021 | 12,12 | 12,24 | 11,95 | 11,95 | -1,73% | 2.139.258,00 |
| 03.05.2021 | 12,07 | 12,17 | 12,02 | 12,16 | 0,29% | 1.462.720,00 |
| 30.04.2021 | 12,26 | 12,30 | 12,12 | 12,12 | -1,10% | 2.366.010,00 |
| 29.04.2021 | 12,32 | 12,36 | 12,18 | 12,26 | -0,28% | 1.990.044,00 |
| 28.04.2021 | 12,16 | 12,32 | 12,13 | 12,29 | 1,07% | 2.576.885,00 |
| 27.04.2021 | 12,00 | 12,39 | 12,00 | 12,16 | 5,42% | 4.749.783,00 |
| 26.04.2021 | 11,38 | 11,58 | 11,38 | 11,54 | 1,18% | 1.888.905,00 |
| 23.04.2021 | 11,30 | 11,52 | 11,14 | 11,40 | -2,94% | 4.522.778,00 |
| 22.04.2021 | 11,58 | 11,83 | 11,58 | 11,75 | 1,64% | 2.296.418,00 |
| 21.04.2021 | 11,86 | 11,96 | 11,11 | 11,56 | -2,28% | 5.906.366,00 |
| 20.04.2021 | 12,00 | 12,01 | 11,75 | 11,83 | -2,03% | 3.265.068,00 |
| 19.04.2021 | 12,02 | 12,22 | 12,01 | 12,07 | 0,75% | 2.384.591,00 |
| 16.04.2021 | 12,10 | 12,19 | 11,96 | 11,98 | -1,16% | 2.749.666,00 |
| 15.04.2021 | 12,20 | 12,29 | 12,10 | 12,12 | -0,41% | 2.069.515,00 |
| 14.04.2021 | 12,44 | 12,44 | 12,14 | 12,17 | -1,93% | 2.213.944,00 |
| 13.04.2021 | 12,17 | 12,50 | 12,17 | 12,41 | 2,31% | 3.037.041,00 |
| 12.04.2021 | 11,92 | 12,20 | 11,86 | 12,13 | 1,42% | 3.019.372,00 |
| 09.04.2021 | 12,21 | 12,23 | 11,95 | 11,96 | -2,25% | 2.666.140,00 |
| 08.04.2021 | 12,49 | 12,50 | 12,14 | 12,24 | -1,33% | 4.081.130,00 |
| 07.04.2021 | 12,40 | 12,49 | 11,88 | 12,40 | 10,47% | 10.221.076,00 |
| 06.04.2021 | 11,50 | 11,52 | 11,19 | 11,23 | -1,88% | 2.807.600,00 |
| 01.04.2021 | 11,44 | 11,51 | 11,36 | 11,44 | 0,00% | 2.227.508,00 |
| 31.03.2021 | 11,33 | 11,49 | 11,29 | 11,44 | 0,93% | 2.213.632,00 |
| 30.03.2021 | 11,39 | 11,44 | 11,24 | 11,34 | -0,61% | 2.369.896,00 |
| 29.03.2021 | 11,22 | 11,43 | 11,22 | 11,41 | 1,83% | 2.151.174,00 |
| 26.03.2021 | 11,33 | 11,33 | 11,20 | 11,20 | -0,97% | 2.587.085,00 |
| 25.03.2021 | 11,24 | 11,35 | 11,16 | 11,31 | 0,18% | 2.837.926,00 |
| 24.03.2021 | 11,05 | 11,30 | 10,96 | 11,29 | 1,94% | 2.192.754,00 |
| 23.03.2021 | 11,03 | 11,19 | 10,97 | 11,08 | 0,05% | 2.352.594,00 |
| 22.03.2021 | 11,08 | 11,10 | 10,90 | 11,07 | -0,40% | 2.489.671,00 |
| 19.03.2021 | 10,96 | 11,14 | 10,92 | 11,12 | 1,05% | 5.305.018,00 |
| 18.03.2021 | 11,24 | 11,25 | 10,99 | 11,00 | -1,92% | 3.125.732,00 |
| 17.03.2021 | 11,05 | 11,61 | 10,98 | 11,22 | 1,04% | 3.441.529,00 |
| 16.03.2021 | 11,05 | 11,14 | 10,99 | 11,10 | 0,54% | 2.392.057,00 |
| 15.03.2021 | 11,22 | 11,23 | 10,94 | 11,04 | -0,45% | 2.310.405,00 |
| 12.03.2021 | 10,94 | 11,16 | 10,76 | 11,09 | 1,09% | 4.236.941,00 |
| 11.03.2021 | 10,42 | 11,08 | 10,29 | 10,97 | 10,92% | 8.048.313,00 |
| 10.03.2021 | 9,95 | 10,00 | 9,84 | 9,89 | -0,60% | 3.668.047,00 |
| 09.03.2021 | 9,83 | 10,20 | 9,77 | 9,95 | 1,55% | 4.945.453,00 |
| 08.03.2021 | 9,78 | 9,87 | 9,63 | 9,80 | 0,60% | 2.769.930,00 |
| 05.03.2021 | 9,84 | 9,85 | 9,71 | 9,74 | -1,12% | 2.446.867,00 |
| 04.03.2021 | 9,82 | 9,95 | 9,79 | 9,85 | 0,45% | 3.457.193,00 |
| 03.03.2021 | 10,11 | 10,12 | 9,73 | 9,81 | -2,18% | 2.662.216,00 |
| 02.03.2021 | 10,04 | 10,25 | 9,98 | 10,03 | -0,59% | 2.187.481,00 |
| 01.03.2021 | 9,97 | 10,10 | 9,94 | 10,09 | 1,79% | 1.999.584,00 |
| 26.02.2021 | 9,95 | 10,03 | 9,82 | 9,91 | -0,78% | 2.974.777,00 |
| 25.02.2021 | 10,15 | 10,15 | 9,98 | 9,99 | -0,74% | 2.421.183,00 |
| 24.02.2021 | 9,99 | 10,19 | 9,91 | 10,06 | 0,35% | 2.737.348,00 |
| 23.02.2021 | 10,09 | 10,11 | 9,87 | 10,03 | -0,25% | 3.262.429,00 |
| 22.02.2021 | 10,24 | 10,27 | 10,05 | 10,05 | -1,47% | 2.712.091,00 |
| 19.02.2021 | 10,31 | 10,35 | 10,12 | 10,20 | -0,78% | 2.564.099,00 |
| 18.02.2021 | 10,57 | 10,88 | 10,21 | 10,28 | -2,88% | 4.279.076,00 |
| 17.02.2021 | 10,54 | 10,68 | 10,45 | 10,59 | 0,43% | 2.036.182,00 |
| 16.02.2021 | 10,70 | 10,72 | 10,52 | 10,54 | -1,13% | 1.562.557,00 |
| 15.02.2021 | 10,68 | 10,75 | 10,61 | 10,66 | 0,42% | 2.016.501,00 |
| 12.02.2021 | 10,60 | 10,68 | 10,50 | 10,62 | -0,33% | 1.404.114,00 |
| 11.02.2021 | 10,66 | 10,70 | 10,57 | 10,65 | 0,38% | 1.973.372,00 |
| 10.02.2021 | 10,54 | 10,68 | 10,47 | 10,61 | 1,24% | 3.222.099,00 |
| 09.02.2021 | 10,66 | 10,66 | 10,42 | 10,48 | -1,73% | 2.259.325,00 |
| 08.02.2021 | 10,81 | 10,84 | 10,67 | 10,67 | -0,88% | 1.730.144,00 |
| 05.02.2021 | 10,69 | 10,89 | 10,69 | 10,76 | 1,13% | 2.856.463,00 |
| 04.02.2021 | 10,66 | 10,74 | 10,53 | 10,64 | 0,05% | 3.190.226,00 |
| 03.02.2021 | 10,60 | 10,67 | 10,46 | 10,64 | 1,14% | 2.404.482,00 |
| 02.02.2021 | 10,43 | 10,56 | 10,32 | 10,52 | 1,59% | 2.958.197,00 |
| 01.02.2021 | 10,33 | 10,43 | 10,27 | 10,35 | 0,68% | 2.128.950,00 |
| 29.01.2021 | 10,19 | 10,39 | 10,11 | 10,28 | -0,53% | 2.680.755,00 |
| 28.01.2021 | 10,40 | 10,47 | 10,15 | 10,34 | -1,10% | 3.452.600,00 |
| 27.01.2021 | 10,71 | 10,73 | 10,27 | 10,45 | -2,79% | 4.809.871,00 |
| 26.01.2021 | 10,53 | 10,86 | 10,47 | 10,75 | 2,87% | 4.967.989,00 |
| 25.01.2021 | 12,22 | 12,28 | 10,07 | 10,45 | -15,62% | 17.705.920,00 |